澁澤倉庫の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,085 | 3,085 | 3,015 | 3,015 | -30 | -1% | 10,300 |
| 2024/02/22 | 3,045 | 3,060 | 3,035 | 3,045 | ±0 | ±0% | 10,800 |
| 2024/02/21 | 3,065 | 3,065 | 3,035 | 3,045 | -20 | -0.7% | 7,200 |
| 2024/02/20 | 3,075 | 3,095 | 3,045 | 3,065 | ±0 | ±0% | 11,100 |
| 2024/02/19 | 3,010 | 3,065 | 3,005 | 3,065 | +55 | +1.8% | 5,100 |
| 2024/02/16 | 2,999 | 3,035 | 2,983 | 3,010 | +41 | +1.4% | 10,300 |
| 2024/02/15 | 3,050 | 3,055 | 2,957 | 2,969 | -51 | -1.7% | 13,000 |
| 2024/02/14 | 3,100 | 3,100 | 3,010 | 3,020 | -80 | -2.6% | 16,100 |
| 2024/02/13 | 3,070 | 3,105 | 3,050 | 3,100 | +20 | +0.6% | 16,700 |
| 2024/02/09 | 3,080 | 3,105 | 3,075 | 3,080 | -20 | -0.6% | 17,200 |
| 2024/02/08 | 3,090 | 3,110 | 3,000 | 3,100 | -25 | -0.8% | 29,300 |
| 2024/02/07 | 3,115 | 3,140 | 3,105 | 3,125 | +10 | +0.3% | 10,700 |
| 2024/02/06 | 3,175 | 3,200 | 3,110 | 3,115 | -60 | -1.9% | 18,500 |
| 2024/02/05 | 3,160 | 3,175 | 3,150 | 3,175 | +25 | +0.8% | 10,000 |
| 2024/02/02 | 3,120 | 3,150 | 3,080 | 3,150 | +30 | +1% | 14,700 |
| 2024/02/01 | 3,140 | 3,140 | 3,100 | 3,120 | -20 | -0.6% | 8,200 |
| 2024/01/31 | 3,080 | 3,140 | 3,060 | 3,140 | +40 | +1.3% | 12,800 |
| 2024/01/30 | 3,150 | 3,160 | 3,070 | 3,100 | -45 | -1.4% | 15,800 |
| 2024/01/29 | 3,130 | 3,150 | 3,120 | 3,145 | +55 | +1.8% | 9,000 |
| 2024/01/26 | 3,110 | 3,140 | 3,090 | 3,090 | -65 | -2.1% | 9,700 |
| 2024/01/25 | 3,105 | 3,160 | 3,105 | 3,155 | +50 | +1.6% | 14,200 |
| 2024/01/24 | 3,140 | 3,155 | 3,090 | 3,105 | -25 | -0.8% | 13,800 |
| 2024/01/23 | 3,155 | 3,160 | 3,130 | 3,130 | -30 | -0.9% | 12,900 |
| 2024/01/22 | 3,160 | 3,170 | 3,150 | 3,160 | +20 | +0.6% | 8,500 |
| 2024/01/19 | 3,135 | 3,155 | 3,125 | 3,140 | +5 | +0.2% | 10,500 |
| 2024/01/18 | 3,145 | 3,175 | 3,135 | 3,135 | +15 | +0.5% | 16,500 |
| 2024/01/17 | 3,110 | 3,155 | 3,100 | 3,120 | +40 | +1.3% | 20,000 |
| 2024/01/16 | 3,120 | 3,120 | 3,080 | 3,080 | -55 | -1.8% | 13,600 |
| 2024/01/15 | 3,055 | 3,145 | 3,030 | 3,135 | +80 | +2.6% | 12,700 |
| 2024/01/12 | 3,095 | 3,100 | 3,035 | 3,055 | -40 | -1.3% | 18,200 |
| 2024/01/11 | 3,100 | 3,125 | 3,075 | 3,095 | +20 | +0.7% | 21,100 |
| 2024/01/10 | 3,040 | 3,095 | 3,040 | 3,075 | +35 | +1.2% | 15,300 |
| 2024/01/09 | 3,045 | 3,055 | 3,005 | 3,040 | +20 | +0.7% | 17,400 |
| 2024/01/05 | 2,974 | 3,040 | 2,962 | 3,020 | +78 | +2.7% | 26,800 |
| 2024/01/04 | 2,910 | 2,945 | 2,860 | 2,942 | +30 | +1% | 15,100 |
| 2023/12/29 | 2,900 | 2,925 | 2,894 | 2,912 | +8 | +0.3% | 15,500 |
| 2023/12/28 | 2,945 | 2,947 | 2,874 | 2,904 | -35 | -1.2% | 14,900 |
| 2023/12/27 | 2,880 | 2,939 | 2,880 | 2,939 | +78 | +2.7% | 22,600 |
| 2023/12/26 | 2,845 | 2,862 | 2,843 | 2,861 | +16 | +0.6% | 7,000 |
| 2023/12/25 | 2,877 | 2,877 | 2,843 | 2,845 | -10 | -0.4% | 18,600 |
| 2023/12/22 | 2,846 | 2,860 | 2,844 | 2,855 | +24 | +0.8% | 12,100 |
| 2023/12/21 | 2,838 | 2,838 | 2,814 | 2,831 | -7 | -0.2% | 6,700 |
| 2023/12/20 | 2,820 | 2,849 | 2,820 | 2,838 | +22 | +0.8% | 9,700 |
| 2023/12/19 | 2,800 | 2,818 | 2,773 | 2,816 | +29 | +1% | 11,600 |
| 2023/12/18 | 2,799 | 2,799 | 2,748 | 2,787 | -17 | -0.6% | 10,000 |
| 2023/12/15 | 2,838 | 2,852 | 2,797 | 2,804 | -14 | -0.5% | 31,200 |
| 2023/12/14 | 2,875 | 2,875 | 2,818 | 2,818 | -16 | -0.6% | 24,500 |
| 2023/12/13 | 2,818 | 2,854 | 2,818 | 2,834 | +16 | +0.6% | 17,300 |
| 2023/12/12 | 2,813 | 2,818 | 2,801 | 2,818 | +16 | +0.6% | 13,200 |
| 2023/12/11 | 2,799 | 2,802 | 2,748 | 2,802 | +53 | +1.9% | 28,000 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「渋沢倉」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 渋沢倉 | 309,000円 | +0.6% | -9.4% | 3.07% | 13.01倍 | 0.78倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| トランコム | 547,000円 | +2.5% | -1.6% | 2.71% | 11.11倍 | 1.02倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| トランシィ | 75,100円 | -8.3% | -22.2% | 1.60% | 10.37倍 | 0.59倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| キムラユニティー | 183,600円 | +2.5% | +6.2% | 3.27% | 12.03倍 | 1.03倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| ＡＩＴ | 179,300円 | +8.2% | +4.7% | 4.46% | 13.00倍 | 2.41倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
市場注目の銘柄
チャート関連のコラム
